Jinhui Shipping and Transportation Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	8.660	8.670	8.060	8.220	7.151	60,871
2022-09-23	8.670	8.680	8.370	8.530	7.420	118,629
2022-09-22	8.690	8.750	8.340	8.750	7.612	136,186
2022-09-21	8.880	8.880	8.400	8.690	7.559	119,305
2022-09-20	8.540	8.730	8.050	8.600	7.481	199,214
2022-09-19	9.270	9.270	7.700	8.240	7.168	226,454
2022-09-16	9.510	9.570	8.930	9.080	7.899	95,109
2022-09-15	9.460	9.590	8.990	9.190	7.994	162,097
2022-09-14	8.700	9.300	8.700	9.100	7.916	167,655
2022-09-13	8.990	9.080	8.510	8.860	7.707	151,127
2022-09-12	8.400	8.860	8.310	8.830	7.681	172,135
2022-09-09	7.800	8.390	7.800	8.280	7.203	192,712
2022-09-08	7.750	8.390	7.600	7.800	6.785	113,231
2022-09-07	8.000	8.000	7.680	7.780	6.768	183,945
2022-09-06	8.400	8.500	8.010	8.020	6.977	258,032
2022-09-05	8.580	8.630	8.250	8.400	7.307	149,696
2022-09-02	8.700	8.710	8.400	8.580	7.464	52,511
2022-09-01	8.300	8.950	8.010	8.720	7.585	224,067
2022-08-31	8.410	8.930	8.120	8.380	7.290	217,845
2022-08-30	8.880	8.880	8.400	8.640	7.516	216,387
2022-08-29	9.200	9.390	8.890	9.090	7.651	126,255
2022-08-26	9.600	9.600	8.830	9.040	7.609	420,811
2022-08-25	10.100	10.260	9.480	9.640	8.114	398,011
2022-08-24	10.200	10.740	10.020	10.060	8.467	234,801
2022-08-23	10.540	10.540	10.120	10.200	8.585	97,361
2022-08-22	10.600	10.600	10.100	10.320	8.686	196,415
2022-08-19	10.600	10.800	10.500	10.600	8.922	99,355
2022-08-18	10.440	10.980	10.440	10.660	8.972	169,573
2022-08-17	10.800	10.800	10.520	10.780	9.073	124,021
2022-08-16	10.500	10.780	10.380	10.580	8.905	135,497
2022-08-15	10.800	10.800	10.400	10.460	8.804	167,402
2022-08-12	10.800	11.020	10.780	10.840	9.124	108,579
2022-08-11	11.240	11.240	10.740	10.780	9.073	46,450
2022-08-10	10.700	11.100	10.600	11.000	9.258	199,938
2022-08-09	10.940	10.940	10.340	10.820	9.107	263,531
2022-08-08	11.800	11.800	10.520	10.700	9.006	276,512
2022-08-05	11.800	11.800	10.800	11.040	9.292	224,710
2022-08-04	11.900	11.900	11.240	11.460	9.646	131,687
2022-08-03	11.200	11.900	11.200	11.500	9.679	184,335
2022-08-02	11.820	12.320	11.320	11.500	9.679	167,896
2022-08-01	11.200	11.820	11.200	11.820	9.949	171,323
2022-07-29	11.100	11.200	10.840	11.180	9.410	139,375
2022-07-28	10.600	11.200	10.480	10.700	9.006	190,371
2022-07-27	10.580	10.940	10.380	10.800	9.090	119,475
2022-07-26	11.300	11.300	10.240	10.500	8.838	146,301
2022-07-25	10.640	10.840	10.540	10.600	8.922	80,191
2022-07-22	10.700	11.000	10.300	10.880	9.157	105,613
2022-07-21	10.560	10.760	10.400	10.700	9.006	86,032
2022-07-20	10.800	10.860	10.500	10.680	8.989	44,307
2022-07-19	10.740	10.920	10.700	10.740	9.040	32,038
2022-07-18	10.900	11.000	10.660	10.740	9.040	125,436
2022-07-15	10.960	10.960	10.420	10.680	8.989	50,486
2022-07-14	10.600	10.940	10.460	10.500	8.838	105,938
2022-07-13	10.800	10.800	10.420	10.420	8.770	41,209
2022-07-12	11.000	11.000	10.340	10.340	8.703	74,275
2022-07-11	10.920	11.020	10.400	10.980	9.242	130,839
2022-07-08	10.960	10.960	10.280	10.460	8.804	235,053
2022-07-07	10.360	11.100	10.020	10.900	9.174	240,878
2022-07-06	10.160	10.480	9.940	10.160	8.551	165,289
2022-07-05	11.200	11.200	10.180	10.220	8.602	159,301

← NewerPage 18 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.1669 HKD
2025-05-30	0.3065 HKD
2023-05-25	0.4415 HKD
2022-08-30	0.2949 HKD
2022-05-23	0.6741 HKD
2021-08-30	0.2594 HKD
2019-05-16	0.2007 HKD

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.